Premium
DJ UK Titans 50 (UK50)
DOWI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741640400 | 347.57 | -3.28 | -0.93 | 351.05 | 351.05 | 346.62 | 0 |
| 1741384800 | 350.85 | 0.32 | 0.09 | 348.71 | 351.22 | 348.18 | 0 |
| 1741298400 | 350.53 | -3.31 | -0.94 | 351.24 | 351.51 | 348.5 | 0 |
| 1741212000 | 353.84 | -0.5 | -0.14 | 354.98 | 356.28 | 353.49 | 0 |
| 1741125600 | 354.34 | -4.94 | -1.37 | 356.7 | 357.41 | 353.64 | 0 |
| 1741039200 | 359.28 | 4.31 | 1.21 | 356.86 | 359.39 | 356.2 | 0 |
| 1740780000 | 354.97 | 2.09 | 0.59 | 351.87 | 355.29 | 351.56 | 0 |
| 1740693600 | 352.88 | 1.3 | 0.37 | 351.4 | 353.44 | 350.63 | 0 |
| 1740607200 | 351.58 | 2.2 | 0.63 | 350.55 | 351.92 | 350.29 | 0 |
| 1740520800 | 349.38 | 1.82 | 0.52 | 349.09 | 350.8 | 348.43 | 0 |
| 1740434400 | 347.56 | -0.57 | -0.16 | 349.05 | 349.49 | 346.66 | 0 |
| 1740175200 | 348.13 | 0.33 | 0.09 | 348.2 | 348.91 | 347.15 | 0 |
| 1740088800 | 347.8 | -2.17 | -0.62 | 349.22 | 349.61 | 347.8 | 0 |
| 1740002400 | 349.97 | -2.82 | -0.80 | 351.48 | 352.47 | 349.69 | 0 |
| 1739916000 | 352.79 | 2.49 | 0.71 | 352.12 | 352.91 | 351.63 | 0 |
| 1739570400 | 350.3 | -1.48 | -0.42 | 350.55 | 351.46 | 349.94 | 0 |
| 1739484000 | 351.78 | -2.43 | -0.69 | 351.58 | 352.27 | 350.5 | 0 |
| 1739397600 | 354.21 | 1.01 | 0.29 | 352.77 | 354.35 | 352.38 | 0 |
| 1739311200 | 353.2 | 0.21 | 0.06 | 353.07 | 353.3 | 351.89 | 0 |
| 1739224800 | 352.99 | 3.46 | 0.99 | 351.32 | 353.29 | 350.7 | 0 |
| 1738965600 | 349.53 | -1.58 | -0.45 | 350.38 | 350.56 | 349.09 | 0 |
| 1738879200 | 351.11 | 5.37 | 1.55 | 349.45 | 352.34 | 349.38 | 0 |
| 1738792800 | 345.74 | 2.1 | 0.61 | 344.58 | 346.23 | 343.56 | 0 |
| 1738706400 | 343.64 | -0.73 | -0.21 | 343.04 | 344.67 | 342.38 | 0 |
| 1738620000 | 344.37 | -3.99 | -1.15 | 344.66 | 345.36 | 342.39 | 0 |
| 1738360800 | 348.36 | 0.93 | 0.27 | 348.32 | 349.45 | 348.06 | 0 |
| 1738274400 | 347.43 | 3.22 | 0.94 | 344.15 | 347.61 | 344.03 | 0 |
| 1738188000 | 344.21 | 0.41 | 0.12 | 343.11 | 345.16 | 342.77 | 0 |
| 1738101600 | 343.8 | 1.55 | 0.45 | 343.4 | 345.01 | 343.28 | 0 |
| 1738015200 | 342.25 | 0.51 | 0.15 | 341.01 | 342.69 | 340.65 | 0 |
| 1737756000 | 341.74 | -2.79 | -0.81 | 344.99 | 345.1 | 341.66 | 0 |
| 1737669600 | 344.53 | 1.15 | 0.33 | 344.12 | 345.02 | 343.26 | 0 |
| 1737583200 | 343.38 | -0.02 | -0.01 | 344.81 | 345.51 | 343.22 | 0 |
| 1737496800 | 343.4 | 0.64 | 0.19 | 343.64 | 344.07 | 342.67 | 0 |
| 1737151200 | 342.76 | 5.71 | 1.69 | 340.74 | 343.72 | 340.66 | 0 |
| 1737064800 | 337.05 | 3.25 | 0.97 | 336.43 | 337.94 | 335.92 | 0 |
| 1736978400 | 333.8 | 3.07 | 0.93 | 332.95 | 334.36 | 331.93 | 0 |
| 1736892000 | 330.73 | -1.26 | -0.38 | 331.14999 | 332.32 | 330.23 | 0 |
| 1736805600 | 331.99 | -0.85 | -0.26 | 331.49 | 332.25 | 330.39 | 0 |
| 1736546400 | 332.83999 | 0.88 | 0.27 | 335.17 | 335.68 | 332.6 | 0 |
| 1736373600 | 331.95999 | 0.53 | 0.16 | 331.74 | 332.62 | 329.58999 | 0 |
| 1736287200 | 331.43 | 0.44 | 0.13 | 329.8 | 331.81 | 329.8 | 0 |
| 1736200800 | 330.99 | -0.19 | -0.06 | 329.37 | 331.56 | 329.25 | 0 |
| 1735941600 | 331.18 | -1.03 | -0.31 | 331.99 | 332.23 | 330.14999 | 0 |
| 1735855200 | 332.20999 | 3.91 | 1.19 | 328.02999 | 332.41 | 327.68 | 0 |
| 1735682400 | 328.3 | 2.31 | 0.71 | 326.17 | 328.52999 | 325.86 | 0 |
| 1735596000 | 325.99 | -1.34 | -0.41 | 326.11 | 327.23 | 325.18 | 0 |
| 1735336800 | 327.33 | 0.74 | 0.23 | 326.79 | 327.42 | 325.88 | 0 |
| 1735250400 | 326.58999 | 0 | 0.00 | 326.58999 | 326.58999 | 326.58999 | 0 |
| 1735077600 | 326.58999 | 2.28 | 0.70 | 326.36 | 327.31 | 326.14999 | 0 |
| 1734991200 | 324.31 | -0.59 | -0.18 | 323.68 | 325.73 | 323.23 | 0 |
| 1734732000 | 324.89999 | -0.52 | -0.16 | 324.01 | 325.14 | 321.13 | 0 |
| 1734645600 | 325.42 | -3.64 | -1.11 | 325.58 | 326.20999 | 324.33 | 0 |
| 1734559200 | 329.06 | -0.48 | -0.15 | 329.55 | 331.56 | 328.70999 | 0 |
| 1734472800 | 329.54 | -2.28 | -0.69 | 329.1 | 330.2 | 328.69 | 0 |
| 1734386400 | 331.82 | -0.91 | -0.27 | 333.19 | 333.19 | 331.62 | 0 |
| 1734127200 | 332.73 | -0.69 | -0.21 | 334.14999 | 334.33999 | 332.04 | 0 |
| 1734040800 | 333.42 | 0.66 | 0.20 | 333.47 | 334.25 | 333.04 | 0 |
| 1733954400 | 332.76 | 0.44 | 0.13 | 331.04 | 333.75 | 330.86 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
